$45.82 -1.36 (-2.88%) Liberty Media Corp - NASDAQ

Oct. 1, 2014 | 04:00 PM
Last Trade: 45.82
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: -1.36 (-2.88%)
Prev Close: 47.18
Open: 47.25
Bid: 45.79
Ask: 45.81
Options:

Call Options: LMCA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 LMCA1418J40 5.50 0.00 5.50 27.0 6.30 96.0 0.0 0
45.00 LMCA1418J45 2.38 1.53 1.10 21.0 1.35 31.0 2.0 18
50.00 LMCA1418J50 0.10 -0.40 0.05 49.0 0.50 339.0 2.0 16
55.00 LMCA1418J55 0.25 -4.15 0.15 10.0 4.90 429.0 1.0 3
60.00 LMCA1418J60 0.10 0.00 0.05 10.0 0.10 21.0 20.0 20
110.00 LMCA1418J110 29.00 0.00 25.50 10.0 29.90 21.0 0.0 14
115.00 LMCA1418J115 23.90 0.00 20.70 10.0 24.90 21.0 0.0 12
120.00 LMCA1418J120 26.80 7.90 16.10 10.0 20.00 21.0 2.0 10
125.00 LMCA1418J125 14.20 0.00 11.20 10.0 15.00 21.0 0.0 2
130.00 LMCA1418J130 19.10 9.80 6.60 10.0 10.40 21.0 1.0 3
135.00 LMCA1418J135 5.10 0.00 2.25 10.0 6.20 10.0 0.0 24
140.00 LMCA1418J140 8.20 7.70 0.15 10.0 4.90 10.0 1.0 8
145.00 LMCA1418J145 6.40 6.35 0.75 10.0 5.00 30.0 2.0 6
150.00 LMCA1418J150 0.30 0.00 0.10 10.0 5.00 30.0 0.0 145
155.00 LMCA1418J155 0.10 0.00 0.10 2.0 5.00 21.0 0.0 2
160.00 LMCA1418J160 5.00 0.00 0.35 10.0 5.00 30.0 0.0 32

Put Options: LMCA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 LMCA1418V40 0.25 -0.65 0.05 10.0 0.25 250.0 2.0 31
45.00 LMCA1418V45 0.05 -0.05 0.25 310.0 0.50 41.0 200.0 322
50.00 LMCA1418V50 2.80 0.00 4.00 20.0 4.70 86.0 2.0 140
55.00 LMCA1418V55 6.20 0.70 9.00 20.0 10.00 196.0 3.0 13
60.00 LMCA1418V60 10.50 0.00 14.00 15.0 14.50 40.0 0.0 0
110.00 LMCA1418V110 0.35 -4.65 0.05 10.0 5.00 90.0 3.0 16
115.00 LMCA1418V115 0.25 -4.75 0.15 4.0 5.00 90.0 1.0 58
120.00 LMCA1418V120 5.00 0.00 0.05 10.0 5.00 90.0 0.0 73
125.00 LMCA1418V125 0.05 0.00 0.05 10.0 5.00 10.0 0.0 73
130.00 LMCA1418V130 0.10 0.00 0.25 10.0 5.00 60.0 0.0 18
135.00 LMCA1418V135 0.75 -0.15 0.05 10.0 5.00 41.0 10.0 57
140.00 LMCA1418V140 0.30 0.00 2.25 10.0 5.90 10.0 0.0 67
145.00 LMCA1418V145 7.50 4.20 7.20 10.0 10.50 10.0 10.0 20
150.00 LMCA1418V150 6.60 0.00 12.20 10.0 15.50 10.0 0.0 53
155.00 LMCA1418V155 11.30 0.00 15.60 10.0 20.10 10.0 0.0 31
160.00 LMCA1418V160 16.30 0.00 20.60 10.0 25.00 10.0 0.0 28